Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00470000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.75 | 0.64 | 0.91 | -0.29 | -27.88% | 76 | 176 | 20.72% |
| MA240503C00470000 | 2024-04-19 1:40PM EDT | 2024-05-03 | 4.30 | 4.05 | 4.60 | -2.50 | -36.76% | 28 | 170 | 28.49% |
| MA240510C00470000 | 2024-04-19 2:42PM EDT | 2024-05-10 | 4.79 | 5.30 | 6.05 | -2.16 | -31.08% | 22 | 14 | 27.02% |
| MA240517C00470000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 6.22 | 6.45 | 6.65 | -0.41 | -6.18% | 127 | 342 | 24.71% |
| MA240524C00470000 | 2024-04-15 2:45PM EDT | 2024-05-24 | 10.63 | 7.10 | 7.85 | 0.00 | - | 96 | 98 | 24.42% |
| MA240531C00470000 | 2024-04-12 1:05PM EDT | 2024-05-31 | 13.40 | 7.60 | 8.65 | 0.00 | - | 2 | 3 | 23.68% |
| MA240621C00470000 | 2024-04-19 1:19PM EDT | 2024-06-21 | 10.61 | 10.80 | 11.15 | -0.29 | -2.66% | 11 | 661 | 22.82% |
| MA240719C00470000 | 2024-04-19 12:26PM EDT | 2024-07-19 | 13.70 | 14.15 | 14.55 | -1.05 | -7.12% | 2 | 452 | 22.85% |
| MA240920C00470000 | 2024-04-19 11:19AM EDT | 2024-09-20 | 22.83 | 22.70 | 23.50 | -2.32 | -9.22% | 3 | 64 | 25.25% |
| MA241018C00470000 | 2024-04-19 1:30PM EDT | 2024-10-18 | 24.95 | 24.70 | 25.80 | -0.59 | -2.31% | 3 | 42 | 25.03% |
| MA241115C00470000 | 2024-04-12 1:33PM EDT | 2024-11-15 | 34.45 | 29.05 | 29.70 | 0.00 | - | 8 | 73 | 26.14% |
| MA241220C00470000 | 2024-04-17 3:30PM EDT | 2024-12-20 | 32.49 | 32.80 | 33.50 | -3.68 | -10.17% | 2 | 36 | 26.75% |
| MA250117C00470000 | 2024-04-17 3:22PM EDT | 2025-01-17 | 38.15 | 34.50 | 36.35 | 0.00 | - | 3 | 456 | 27.16% |
| MA250321C00470000 | 2024-04-15 9:51AM EDT | 2025-03-21 | 50.16 | 41.35 | 43.00 | 0.00 | - | 1 | 16 | 28.29% |
| MA250620C00470000 | 2024-04-19 10:09AM EDT | 2025-06-20 | 51.00 | 49.25 | 51.45 | -0.20 | -0.39% | 1 | 1,305 | 29.40% |
| MA260116C00470000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 69.25 | 65.05 | 67.60 | 0.00 | - | 1 | 166 | 30.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00470000 | 2024-04-19 1:24PM EDT | 2024-04-26 | 16.16 | 14.20 | 16.60 | +0.03 | +0.19% | 39 | 152 | 27.39% |
| MA240503P00470000 | 2024-04-19 3:33PM EDT | 2024-05-03 | 19.49 | 16.70 | 19.85 | +0.92 | +4.95% | 1 | 51 | 30.55% |
| MA240510P00470000 | 2024-04-18 10:55AM EDT | 2024-05-10 | 16.52 | 17.80 | 20.30 | 0.00 | - | 1 | 20 | 26.11% |
| MA240517P00470000 | 2024-04-19 11:08AM EDT | 2024-05-17 | 19.80 | 19.45 | 19.95 | -0.50 | -2.46% | 10 | 287 | 21.83% |
| MA240524P00470000 | 2024-04-15 2:45PM EDT | 2024-05-24 | 18.43 | 19.90 | 20.95 | 0.00 | - | 4 | 19 | 21.51% |
| MA240621P00470000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 23.00 | 21.35 | 23.45 | +0.45 | +2.00% | 1 | 258 | 19.61% |
| MA240719P00470000 | 2024-04-16 11:31AM EDT | 2024-07-19 | 21.38 | 23.75 | 25.35 | 0.00 | - | 3 | 178 | 18.52% |
| MA240920P00470000 | 2024-04-19 1:42PM EDT | 2024-09-20 | 29.30 | 28.60 | 29.75 | +0.90 | +3.17% | 1 | 175 | 18.09% |
| MA241018P00470000 | 2024-04-11 12:29PM EDT | 2024-10-18 | 24.40 | 29.85 | 31.20 | 0.00 | - | 3 | 44 | 17.80% |
| MA241115P00470000 | 2024-04-08 10:57AM EDT | 2024-11-15 | 22.34 | 31.90 | 32.90 | 0.00 | - | 4 | 114 | 17.82% |
| MA241220P00470000 | 2024-04-18 1:17PM EDT | 2024-12-20 | 33.70 | 33.55 | 34.35 | 0.00 | - | 1 | 153 | 17.49% |
| MA250117P00470000 | 2024-04-11 10:34AM EDT | 2025-01-17 | 30.10 | 34.35 | 36.65 | 0.00 | - | 8 | 263 | 18.05% |
| MA250620P00470000 | 2024-04-15 3:47PM EDT | 2025-06-20 | 40.30 | 40.50 | 42.25 | 0.00 | - | 58 | 258 | 17.30% |
| MA260116P00470000 | 2024-04-05 1:33PM EDT | 2026-01-16 | 40.20 | 47.60 | 49.00 | 0.00 | - | 2 | 14 | 16.99% |
© 2024 Yahoo. All rights reserved.